株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
03/31118131116122+6.09%57,70015億5086万+1.67%44.930.99
03/30113120111115+0.88%33,800--4.17%--
03/29112121111114-7.32%87,700--5%--
03/28139139114123-5.38%101,400-+1.65%--
03/25150150121130-8.45%267,000-+7.44%--
03/24121145121142+21.37%299,000-+18.33%--
03/23111121109117+3.54%132,300--1.68%--
03/22100114100113+17.71%118,400--5.04%--
03/18931009296+5.49%134,600--19.33%--
03/1780928091+13.75%126,800--23.53%--
03/1684878080+6.67%105,600--33.33%--
03/1588955875-14.77%359,800--38.52%--
03/14891108888-34.33%258,900--28.46%--
03/11132134132134-1.47%39,200-+8.06%--
03/10143143136136-4.9%98,200-+10.57%--
03/09138144138143+3.62%127,900-+17.21%--
03/08135138134138+1.47%48,400-+14.05%--
03/07136145132136+0.74%168,500-+14.29%--
03/04131135131135+3.05%85,400-+14.41%--
03/03132135131131+0.77%29,100-+11.97%--
03/02134135130130-2.99%183,600-+12.07%--
03/01130135125134+6.35%131,700-+16.52%--
02/28124127123126+1.61%19,200-+10.53%--
02/25122124122124+0.81%15,400-+9.73%--
02/24126127122123-3.91%109,200-+9.82%--
02/23123130123128+3.23%108,500-+14.29%--
02/22124125123124-1.59%100,200-+11.71%--
02/21125126123126+1.61%137,000-+14.55%--
02/18123126120124+7.83%756,400-+13.76%--
02/17111117111115+3.6%81,200-+5.5%--
02/161121121091110%49,600-+2.78%--
02/15111112110111+0.91%69,700-+2.78%--
02/14109111108110+1.85%94,500-+1.85%--
02/10106109105108-10.74%375,000-+0.93%--
02/09119125114121+2.54%378,600-+13.08%--
02/08115120113118+4.42%173,600-+11.32%--
02/07112115110113+3.67%88,000-+7.62%--
02/04112112107109-2.68%91,200-+3.81%--
02/03106113105112+4.67%119,500-+7.69%--
02/02105107104107+3.88%32,300-+2.88%--
02/011041041031030%3,200--0.96%--
01/31104104102103-1.9%35,900--0.96%--
01/28106106105105-0.94%25,200-+0.96%--
01/27106107106106-0.93%15,600-+1.92%--
01/261071071061070%14,400-+3.88%--
01/25104107104107+3.88%63,300-+3.88%--
01/24106106101103-3.74%99,300-0%--
01/211071071051070%108,000-+4.9%--
01/201071071061070%67,800-+4.9%--
01/19106107105107+0.94%41,300-+4.9%--
01/18105107104106+0.95%33,100-+4.95%--
01/17107107104105-1.87%59,300-+3.96%--
01/14111112105107-3.6%189,100-+5.94%--
01/13106111105111+6.73%254,300-+11%--
01/12103104102104+1.96%126,900-+4%--
01/11101102101102+2%30,700-+3.03%--
01/07101101100100-0.99%29,200-+1.01%--
01/061011021001010%24,800-+2.02%--
01/051021021001010%21,000-+2.02%--
01/049910199101+1%37,600-+2.02%--
2010
12/30101101991000%8,700-+1.01%--
12/299910199100+1.01%34,400-+2.04%--
12/28991029999-1%32,800-+1.02%--
12/2710110199100-0.99%55,100-+2.04%--
12/24105106101101-3.81%114,800-+3.06%--
12/22103107103105+2.94%116,300-+7.14%--
12/21105107102102-0.97%136,300-+5.15%--
12/20100105100103+3%308,100-+6.19%--
12/179810097100+2.04%75,100-+4.17%--
12/16969896980%20,900-+2.08%--
12/1597989698+2.08%48,100-+2.08%--
12/14969795960%38,900-0%--
12/1396969496-1.03%73,700-0%--
12/1098989797-1.02%9,600-+1.04%--
12/09971009798+1.03%70,600-+3.16%--
12/08989897970%13,000-+2.11%--
12/07989897970%35,300-+2.11%--
12/06999997970%44,600-+2.11%--
12/0398989697+1.04%22,600-+2.11%--
12/02979896960%44,200-+1.05%--
12/0197989596-2.04%67,200-+1.05%--
11/301001009698-1.01%56,000-+3.16%--
11/29951019599+3.13%198,600-+5.32%--
11/261001009696-3.03%98,000-+2.13%--
11/25961019699+3.13%197,400-+5.32%--
11/2497979596-1.03%50,500-+3.23%--
11/2296979597+1.04%69,100-+4.3%--
11/19979895960%78,300-+4.35%--
11/18969693960%71,400-+4.35%--
11/17991039496+3.23%701,000-+5.49%--
11/1692969093+2.2%134,500-+2.2%--
11/1592929091-1.09%17,900-0%--
11/1291939192+1.1%72,700-+1.1%--
11/1194949091-3.19%74,600-0%--
11/1092949094+2.17%91,100-+3.3%--
11/0993948992-1.08%179,000-+1.1%--
11/081001009193-2.11%291,300-+2.2%--
11/05921079195+2.15%915,800-+4.4%--
11/0487948793+5.68%129,200-+2.2%--
11/0291918788-2.22%76,800--3.3%--